Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.010 | 7.320 | 5.560 | 6.580 | 1,155,007 | +0.17(+2.65%) |
Jul 30, 2008 | 6.720 | 7.190 | 6.150 | 6.410 | 361,071 | -0.20(-3.03%) |
Jul 29, 2008 | 6.610 | 7.190 | 6.090 | 6.610 | 442,360 | +0.50(+8.18%) |
Jul 28, 2008 | 6.710 | 6.760 | 6.030 | 6.110 | 938,665 | -0.69(-10.15%) |
Jul 25, 2008 | 7.110 | 7.290 | 6.640 | 6.800 | 330,544 | +0.23(+3.50%) |
Jul 24, 2008 | 7.720 | 7.820 | 5.990 | 6.570 | 768,629 | -0.97(-12.86%) |
Jul 23, 2008 | 6.710 | 7.600 | 6.560 | 7.540 | 557,534 | +0.97(+14.76%) |
Jul 22, 2008 | 5.950 | 6.590 | 5.710 | 6.570 | 329,790 | +0.68(+11.54%) |
Jul 21, 2008 | 6.220 | 6.430 | 5.870 | 5.890 | 488,034 | -0.39(-6.21%) |
Jul 18, 2008 | 6.900 | 6.900 | 6.000 | 6.280 | 446,922 | -0.55(-8.05%) |
Jul 17, 2008 | 5.920 | 6.840 | 5.850 | 6.830 | 354,575 | +0.88(+14.79%) |
Jul 16, 2008 | 5.750 | 6.240 | 5.570 | 5.950 | 294,339 | +0.27(+4.75%) |
Jul 15, 2008 | 5.360 | 5.920 | 5.270 | 5.680 | 385,206 | +0.19(+3.46%) |
Jul 14, 2008 | 5.320 | 5.700 | 5.170 | 5.490 | 613,504 | +0.32(+6.19%) |
Jul 11, 2008 | 5.010 | 5.300 | 4.930 | 5.170 | 476,356 | +0.02(+0.39%) |
Jul 10, 2008 | 5.180 | 5.460 | 5.010 | 5.150 | 656,367 | -0.07(-1.34%) |
Jul 09, 2008 | 5.570 | 6.130 | 4.940 | 5.220 | 1,410,343 | -0.07(-1.32%) |
Jul 08, 2008 | 5.160 | 5.320 | 4.950 | 5.290 | 557,941 | +0.13(+2.52%) |
Jul 07, 2008 | 5.100 | 5.230 | 4.920 | 5.160 | 529,012 | +0.12(+2.38%) |
Jul 04, 2008 | 5.120 | 5.280 | 5.000 | 5.040 | 544,803 | +0.00(+0.00%) |
Jul 03, 2008 | 5.120 | 5.280 | 5.000 | 5.040 | 544,803 | -0.02(-0.40%) |
Jul 02, 2008 | 6.510 | 6.570 | 4.940 | 5.060 | 1,465,405 | -1.46(-22.39%) |
Jul 01, 2008 | 7.010 | 7.150 | 6.450 | 6.520 | 429,872 | -0.65(-9.07%) |
Jun 30, 2008 | 7.700 | 7.800 | 6.990 | 7.170 | 268,375 | -0.28(-3.76%) |
Jun 27, 2008 | 7.560 | 7.920 | 7.280 | 7.450 | 605,803 | -0.05(-0.67%) |
Jun 26, 2008 | 7.500 | 7.620 | 7.240 | 7.500 | 229,963 | -0.04(-0.53%) |
Jun 25, 2008 | 7.430 | 7.920 | 7.355 | 7.540 | 550,312 | +0.16(+2.17%) |
Jun 24, 2008 | 7.480 | 7.600 | 7.095 | 7.380 | 205,228 | -0.17(-2.25%) |
Jun 23, 2008 | 7.760 | 8.050 | 7.330 | 7.550 | 231,598 | -0.15(-1.95%) |
Jun 20, 2008 | 7.865 | 7.890 | 7.530 | 7.700 | 310,381 | -0.15(-1.91%) |
Jun 19, 2008 | 8.270 | 8.270 | 7.790 | 7.850 | 199,049 | -0.38(-4.62%) |
Jun 18, 2008 | 8.100 | 8.230 | 7.920 | 8.230 | 248,385 | +0.06(+0.73%) |
Jun 17, 2008 | 8.510 | 8.670 | 8.050 | 8.170 | 235,119 | -0.27(-3.20%) |
Jun 16, 2008 | 8.800 | 8.800 | 8.330 | 8.440 | 280,841 | -0.30(-3.43%) |
Jun 13, 2008 | 8.340 | 8.810 | 8.320 | 8.740 | 274,103 | +0.45(+5.43%) |
Jun 12, 2008 | 8.280 | 8.610 | 8.200 | 8.290 | 656,513 | +0.12(+1.47%) |
Jun 11, 2008 | 8.610 | 8.610 | 7.720 | 8.170 | 543,878 | -0.49(-5.66%) |
Jun 10, 2008 | 8.370 | 8.800 | 8.120 | 8.660 | 389,665 | +0.25(+2.97%) |
Jun 09, 2008 | 8.710 | 8.760 | 8.300 | 8.410 | 250,177 | -0.32(-3.67%) |
Jun 06, 2008 | 9.250 | 9.260 | 8.640 | 8.730 | 360,278 | -0.64(-6.83%) |
Jun 05, 2008 | 9.390 | 9.780 | 9.300 | 9.370 | 282,524 | +0.00(+0.00%) |
Jun 04, 2008 | 9.200 | 9.600 | 9.040 | 9.370 | 319,666 | +0.16(+1.74%) |
Jun 03, 2008 | 9.360 | 9.540 | 9.010 | 9.210 | 436,313 | -0.13(-1.39%) |
Jun 02, 2008 | 9.710 | 9.860 | 9.160 | 9.340 | 556,640 | -0.45(-4.60%) |
May 30, 2008 | 9.960 | 9.960 | 9.620 | 9.790 | 412,553 | -0.17(-1.71%) |
May 29, 2008 | 9.700 | 10.00 | 9.510 | 9.960 | 520,499 | +0.27(+2.79%) |
May 28, 2008 | 10.00 | 10.03 | 9.500 | 9.690 | 455,243 | -0.24(-2.42%) |
May 27, 2008 | 10.31 | 10.32 | 9.750 | 9.930 | 483,502 | -0.38(-3.69%) |
May 26, 2008 | 10.69 | 10.69 | 10.25 | 10.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.69 | 10.69 | 10.25 | 10.31 | 207,072 | -0.45(-4.18%) |
May 22, 2008 | 10.97 | 11.13 | 10.62 | 10.76 | 261,500 | -0.23(-2.09%) |
May 21, 2008 | 11.39 | 11.39 | 10.78 | 10.99 | 273,694 | -0.35(-3.09%) |
May 20, 2008 | 11.22 | 11.39 | 11.19 | 11.34 | 222,714 | +0.06(+0.53%) |
May 19, 2008 | 11.41 | 11.53 | 11.19 | 11.28 | 183,130 | -0.16(-1.40%) |
May 16, 2008 | 11.50 | 11.51 | 11.25 | 11.44 | 209,867 | -0.06(-0.52%) |
May 15, 2008 | 11.51 | 11.66 | 11.15 | 11.50 | 335,068 | +0.16(+1.41%) |
May 14, 2008 | 11.00 | 11.57 | 11.00 | 11.34 | 402,374 | +0.33(+3.00%) |
May 13, 2008 | 10.98 | 11.18 | 10.82 | 11.01 | 116,760 | +0.02(+0.18%) |
May 12, 2008 | 11.02 | 11.06 | 10.76 | 10.99 | 327,730 | +0.01(+0.09%) |
May 09, 2008 | 10.71 | 11.11 | 10.71 | 10.98 | 117,652 | +0.17(+1.57%) |
May 08, 2008 | 11.11 | 11.11 | 10.76 | 10.81 | 394,933 | -0.30(-2.70%) |
May 07, 2008 | 11.85 | 11.92 | 11.05 | 11.11 | 590,577 | -0.71(-6.01%) |
May 06, 2008 | 11.60 | 11.91 | 11.45 | 11.82 | 259,753 | +0.22(+1.90%) |
May 05, 2008 | 12.32 | 12.32 | 11.50 | 11.60 | 418,129 | -0.60(-4.92%) |
May 02, 2008 | 12.45 | 13.82 | 11.92 | 12.20 | 570,182 | -0.07(-0.57%) |